三菱地所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 2,897.5 | 2,923 | 2,884 | 2,912 | +15.5 | +0.5% | 4,494,000 |
| 2015/03/17 | 2,900.5 | 2,917 | 2,845 | 2,896.5 | +16 | +0.6% | 6,803,000 |
| 2015/03/16 | 2,909.5 | 2,933.5 | 2,855 | 2,880.5 | +11.5 | +0.4% | 7,134,000 |
| 2015/03/13 | 2,846.5 | 2,926.5 | 2,834 | 2,869 | +66.5 | +2.4% | 15,295,000 |
| 2015/03/12 | 2,720 | 2,817.5 | 2,706.5 | 2,802.5 | +87.5 | +3.2% | 10,037,000 |
| 2015/03/11 | 2,657 | 2,719 | 2,656.5 | 2,715 | +45.5 | +1.7% | 6,977,000 |
| 2015/03/10 | 2,688 | 2,703.5 | 2,652 | 2,669.5 | -28.5 | -1.1% | 6,142,000 |
| 2015/03/09 | 2,730 | 2,736 | 2,690.5 | 2,698 | -54.5 | -2% | 4,751,000 |
| 2015/03/06 | 2,725 | 2,753.5 | 2,698.5 | 2,752.5 | +47 | +1.7% | 4,184,000 |
| 2015/03/05 | 2,706 | 2,719.5 | 2,683 | 2,705.5 | -5.5 | -0.2% | 4,687,000 |
| 2015/03/04 | 2,735.5 | 2,748 | 2,673 | 2,711 | -56.5 | -2% | 5,446,000 |
| 2015/03/03 | 2,778.5 | 2,798 | 2,758.5 | 2,767.5 | +22.5 | +0.8% | 5,870,000 |
| 2015/03/02 | 2,803.5 | 2,815 | 2,740.5 | 2,745 | -48.5 | -1.7% | 4,953,000 |
| 2015/02/27 | 2,825 | 2,844 | 2,763 | 2,793.5 | -5.5 | -0.2% | 9,527,000 |
| 2015/02/26 | 2,749.5 | 2,805 | 2,748 | 2,799 | +49.5 | +1.8% | 7,003,000 |
| 2015/02/25 | 2,762.5 | 2,778 | 2,733 | 2,749.5 | -5.5 | -0.2% | 5,132,000 |
| 2015/02/24 | 2,746 | 2,756 | 2,715 | 2,755 | +27 | +1% | 5,568,000 |
| 2015/02/23 | 2,729 | 2,756 | 2,682 | 2,728 | +15 | +0.6% | 5,793,000 |
| 2015/02/20 | 2,699 | 2,716 | 2,673 | 2,713 | +9 | +0.3% | 3,600,000 |
| 2015/02/19 | 2,682 | 2,724.5 | 2,670.5 | 2,704 | +5 | +0.2% | 6,359,000 |
| 2015/02/18 | 2,700 | 2,701.5 | 2,680.5 | 2,699 | +26 | +1% | 3,991,000 |
| 2015/02/17 | 2,697.5 | 2,734 | 2,665.5 | 2,673 | -15.5 | -0.6% | 5,276,000 |
| 2015/02/16 | 2,669.5 | 2,705.5 | 2,655 | 2,688.5 | +38.5 | +1.5% | 6,806,000 |
| 2015/02/13 | 2,570.5 | 2,654 | 2,565 | 2,650 | +82.5 | +3.2% | 8,494,000 |
| 2015/02/12 | 2,600 | 2,634.5 | 2,560.5 | 2,567.5 | +21.5 | +0.8% | 7,931,000 |
| 2015/02/10 | 2,550 | 2,554.5 | 2,514.5 | 2,546 | +32 | +1.3% | 5,686,000 |
| 2015/02/09 | 2,585 | 2,608.5 | 2,492.5 | 2,514 | -22 | -0.9% | 6,586,000 |
| 2015/02/06 | 2,528 | 2,553 | 2,486.5 | 2,536 | +108 | +4.4% | 10,425,000 |
| 2015/02/05 | 2,358 | 2,483.5 | 2,349 | 2,428 | +64 | +2.7% | 8,600,000 |
| 2015/02/04 | 2,335.5 | 2,384 | 2,322.5 | 2,364 | +34 | +1.5% | 6,310,000 |
| 2015/02/03 | 2,364 | 2,369 | 2,321 | 2,330 | -46 | -1.9% | 5,288,000 |
| 2015/02/02 | 2,371.5 | 2,390 | 2,357 | 2,376 | -7.5 | -0.3% | 5,624,000 |
| 2015/01/30 | 2,429 | 2,434 | 2,375.5 | 2,383.5 | -14.5 | -0.6% | 7,060,000 |
| 2015/01/29 | 2,420.5 | 2,438 | 2,391 | 2,398 | -40.5 | -1.7% | 6,168,000 |
| 2015/01/28 | 2,408.5 | 2,453.5 | 2,401.5 | 2,438.5 | +21 | +0.9% | 4,401,000 |
| 2015/01/27 | 2,403 | 2,426.5 | 2,394 | 2,417.5 | +28 | +1.2% | 4,033,000 |
| 2015/01/26 | 2,402 | 2,413 | 2,380.5 | 2,389.5 | -37.5 | -1.5% | 3,472,000 |
| 2015/01/23 | 2,400 | 2,428 | 2,387.5 | 2,427 | +53.5 | +2.3% | 5,189,000 |
| 2015/01/22 | 2,415 | 2,417 | 2,352.5 | 2,373.5 | -43 | -1.8% | 7,937,000 |
| 2015/01/21 | 2,430 | 2,442.5 | 2,406.5 | 2,416.5 | +6 | +0.2% | 7,671,000 |
| 2015/01/20 | 2,400 | 2,437 | 2,392 | 2,410.5 | +10.5 | +0.4% | 4,977,000 |
| 2015/01/19 | 2,418 | 2,419.5 | 2,386.5 | 2,400 | +0.5 | ±0% | 4,342,000 |
| 2015/01/16 | 2,345 | 2,400.5 | 2,338 | 2,399.5 | +13 | +0.5% | 6,289,000 |
| 2015/01/15 | 2,367 | 2,395 | 2,348.5 | 2,386.5 | +1.5 | +0.1% | 6,883,000 |
| 2015/01/14 | 2,425 | 2,434.5 | 2,382.5 | 2,385 | -41 | -1.7% | 4,689,000 |
| 2015/01/13 | 2,382 | 2,427 | 2,360 | 2,426 | +30.5 | +1.3% | 6,805,000 |
| 2015/01/09 | 2,420 | 2,429 | 2,383 | 2,395.5 | -12 | -0.5% | 9,740,000 |
| 2015/01/08 | 2,421 | 2,443.5 | 2,400 | 2,407.5 | -32.5 | -1.3% | 9,927,000 |
| 2015/01/07 | 2,434.5 | 2,455 | 2,425.5 | 2,440 | -13 | -0.5% | 5,074,000 |
| 2015/01/06 | 2,492 | 2,507.5 | 2,440.5 | 2,453 | -88 | -3.5% | 7,173,000 |
2551～
2600
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「菱地所」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 菱地所 | 320,100円 | +17.1% | +2.7% | 1.44% | 20.19倍 | 1.54倍 |
|
三菱グループの総合不動産。賃貸は東京・丸の内が基盤。大手町へ再開発展開中。海外にも特徴 |
| 三井不 | 161,300円 | +2.8% | -1.8% | 2.05% | 17.20倍 | 1.42倍 |
|
三菱地所と並ぶ総合不動産の双璧。ビル賃貸主力。マンション分譲、非保有不動産事業を拡大 |
| 住友不 | 632,700円 | +1.6% | +4.4% | 1.34% | 14.36倍 | 1.36倍 |
|
総合不動産最大手級。東京中心にオフィスビル、マンション開発。住宅リフォームで独自の強み |
| ヒューリック | 158,500円 | +9.9% | +6.3% | 3.60% | 11.14倍 | 1.42倍 |
|
旧富士銀行の銀行店舗ビル管理から出発。都区内の駅近接ビル中心に好物件所有、物件多角化へ |
| 大東建 | 1,613,000円 | +6.9% | -1.9% | 4.25% | 11.89倍 | 2.28倍 |
|
賃貸住宅の建築請負から一括借り上げで圧倒的な存在感。賃貸仲介も首位。配当性向５割メド |
市場注目の銘柄
チャート関連のコラム
